US Pharmaceuticals Ishares ETF (NY: IHE )

69.09 -0.52 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.10 15.50 15.10 15.36 1,331,299 +0.07(+0.48%)
Jul 30, 2008 15.24 15.47 15.18 15.28 145,906 -0.11(-0.69%)
Jul 29, 2008 15.39 15.53 15.30 15.39 41,499 +0.06(+0.40%)
Jul 28, 2008 15.77 15.77 15.32 15.33 1,009,267 -0.28(-1.78%)
Jul 25, 2008 15.60 15.64 15.52 15.60 680,887 +0.11(+0.71%)
Jul 24, 2008 15.57 15.67 15.48 15.50 44,784 -0.10(-0.62%)
Jul 23, 2008 15.72 15.72 15.53 15.59 181,324 +0.11(+0.71%)
Jul 22, 2008 15.36 15.52 14.39 15.48 71,373 +0.04(+0.28%)
Jul 21, 2008 15.83 15.83 15.36 15.44 790,469 -0.23(-1.50%)
Jul 18, 2008 15.91 15.91 15.62 15.67 44,895 +0.04(+0.27%)
Jul 17, 2008 15.53 15.69 15.45 15.63 68,851 +0.16(+1.06%)
Jul 16, 2008 15.35 15.53 15.33 15.47 185,183 +0.15(+0.97%)
Jul 15, 2008 14.59 15.42 14.59 15.32 58,180 +0.15(+1.00%)
Jul 14, 2008 15.16 15.32 15.16 15.17 46,922 -0.02(-0.14%)
Jul 11, 2008 15.26 15.27 15.07 15.19 98,928 -0.10(-0.68%)
Jul 10, 2008 15.22 15.36 15.13 15.29 222,850 +0.07(+0.44%)
Jul 09, 2008 15.32 15.53 15.22 15.22 214,764 -0.00(-0.02%)
Jul 08, 2008 14.93 15.23 14.92 15.23 43,470 +0.50(+3.37%)
Jul 07, 2008 15.01 15.01 14.61 14.73 187,623 -0.11(-0.74%)
Jul 04, 2008 14.88 14.90 14.79 14.84 66,726 +0.00(+0.00%)
Jul 03, 2008 14.88 14.90 14.79 14.84 66,726 +0.01(+0.04%)
Jul 02, 2008 14.92 14.94 14.83 14.83 50,301 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.